Antin Infrastructure Partners (ANTIN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.802568218299 | 12.46 | 12.84 | 12 | 16231 | 12.49522316 | DE |
| 4 | 1.18 | 10.3690685413 | 11.38 | 12.84 | 10.98 | 31324 | 11.8236734 | DE |
| 12 | 0.16 | 1.29032258065 | 12.4 | 13.86 | 10.1 | 31192 | 12.05399592 | DE |
| 26 | -1.43 | -10.2215868477 | 13.99 | 17.28 | 10.1 | 34364 | 13.65928226 | DE |
| 52 | -3.09 | -19.7444089457 | 15.65 | 17.28 | 10.1 | 31307 | 13.20787823 | DE |
| 156 | -16.34 | -56.5397923875 | 28.9 | 35.92 | 10.1 | 38204 | 20.72428638 | DE |
| 260 | -16.34 | -56.5397923875 | 28.9 | 35.92 | 10.1 | 38204 | 20.72428638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 12.56 | -0.26 | -2.03 | 12.76 | 12.76 | 12.54 | 19161 |
| 1721320200 | 12.82 | 0.28 | 2.23 | 12.56 | 12.84 | 12.36 | 14755 |
| 1721233800 | 12.54 | 0.4 | 3.29 | 12.22 | 12.54 | 12 | 22730 |
| 1721147400 | 12.14 | -0.36 | -2.88 | 12.4 | 12.5 | 12.12 | 20181 |
| 1721061000 | 12.5 | -0.1 | -0.79 | 12.58 | 12.6 | 12.34 | 11021 |
| 1720801800 | 12.6 | 0.24 | 1.94 | 12.46 | 12.64 | 12.28 | 12467 |
| 1720715400 | 12.36 | 0.26 | 2.15 | 12.18 | 12.4 | 12.18 | 23416 |
| 1720629000 | 12.1 | 0.32 | 2.72 | 11.74 | 12.14 | 11.74 | 16503 |
| 1720542600 | 11.78 | -0.32 | -2.64 | 12.1 | 12.24 | 11.78 | 22974 |
| 1720456200 | 12.1 | -0.18 | -1.47 | 12.28 | 12.5 | 12.1 | 26660 |
| 1720197000 | 12.28 | -0.04 | -0.32 | 12.38 | 12.64 | 12.28 | 13407 |
| 1720110600 | 12.32 | 0.24 | 1.99 | 12.08 | 12.32 | 11.92 | 17863 |
| 1720024200 | 12.08 | 0.36 | 3.07 | 11.82 | 12.32 | 11.74 | 27514 |
| 1719937800 | 11.72 | 0.24 | 2.09 | 11.52 | 11.78 | 11.44 | 16666 |
| 1719851400 | 11.48 | 0.18 | 1.59 | 11.46 | 11.72 | 11.44 | 11028 |
| 1719592200 | 11.3 | 0.22 | 1.99 | 11.6 | 11.92 | 11.06 | 36315 |
| 1719505800 | 11.08 | -0.24 | -2.12 | 11.32 | 11.36 | 10.98 | 26871 |
| 1719419400 | 11.32 | -0.22 | -1.91 | 11.6 | 11.6 | 11.32 | 27148 |
| 1719333000 | 11.54 | -0.22 | -1.87 | 11.76 | 11.76 | 11.46 | 34769 |
| 1719246600 | 11.76 | 0.08 | 0.68 | 11.8 | 11.9 | 11.44 | 39019 |
| 1718987400 | 11.68 | 0.26 | 2.28 | 11.38 | 11.9 | 11.38 | 205175 |
| 1718901000 | 11.42 | 0.42 | 3.82 | 11.08 | 11.44 | 11.06 | 29875 |
| 1718814600 | 11 | 0.06 | 0.55 | 11.08 | 11.08 | 10.84 | 24293 |
| 1718728200 | 10.94 | 0.62 | 6.01 | 10.42 | 10.94 | 10.36 | 45625 |
| 1718641800 | 10.32 | -0.78 | -7.03 | 10.78 | 10.78 | 10.1 | 95646 |
| 1718382600 | 11.1 | -0.5 | -4.31 | 11.6 | 11.6 | 11.1 | 56187 |
| 1718296200 | 11.6 | -0.6 | -4.92 | 12.2 | 12.2 | 11.6 | 165750 |
| 1718209800 | 12.2 | 0.04 | 0.33 | 12.18 | 12.34 | 12.1 | 29666 |
| 1718123400 | 12.16 | 0.02 | 0.16 | 12.2 | 12.24 | 12.04 | 18105 |
| 1718037000 | 12.14 | 0 | 0.00 | 12.04 | 12.14 | 12.02 | 15720 |
| 1717777800 | 12.14 | -0.22 | -1.78 | 12.44 | 12.44 | 12.02 | 25713 |
| 1717691400 | 12.36 | -0.38 | -2.98 | 12.84 | 12.88 | 12.36 | 25951 |
| 1717605000 | 12.74 | 0.24 | 1.92 | 12.58 | 12.82 | 12.5 | 55443 |
| 1717518600 | 12.5 | -0.18 | -1.42 | 12.7 | 12.7 | 12.5 | 17421 |
| 1717432200 | 12.68 | -0.14 | -1.09 | 12.98 | 12.98 | 12.68 | 11650 |
| 1717173000 | 12.82 | -0.2 | -1.54 | 13.16 | 13.16 | 12.74 | 37696 |
| 1717086600 | 13.02 | 0.22 | 1.72 | 12.8 | 13.24 | 12.76 | 34349 |
| 1717000200 | 12.8 | -0.26 | -1.99 | 12.98 | 12.98 | 12.64 | 25564 |
| 1716913800 | 13.06 | -0.06 | -0.46 | 13.2 | 13.38 | 12.98 | 29299 |
| 1716827400 | 13.12 | 0.08 | 0.61 | 13.14 | 13.14 | 13.06 | 4168 |
| 1716568200 | 13.04 | 0.02 | 0.15 | 12.98 | 13.04 | 12.76 | 26655 |
| 1716481800 | 13.02 | -0.16 | -1.21 | 13.26 | 13.26 | 12.86 | 33962 |
| 1716395400 | 13.18 | -0.04 | -0.30 | 13.26 | 13.26 | 13.16 | 9381 |
| 1716309000 | 13.22 | 0.02 | 0.15 | 13.22 | 13.26 | 13.1 | 15384 |
| 1716222600 | 13.2 | 0.02 | 0.15 | 13.2 | 13.26 | 13.16 | 13629 |
| 1715963400 | 13.18 | -0.08 | -0.60 | 13.26 | 13.26 | 13.1 | 19994 |
| 1715877000 | 13.26 | -0.34 | -2.50 | 13.66 | 13.66 | 13.14 | 31969 |
| 1715790600 | 13.6 | -0.06 | -0.44 | 13.64 | 13.86 | 13.46 | 24484 |
| 1715704200 | 13.66 | 0.42 | 3.17 | 13.22 | 13.72 | 13.22 | 25117 |
| 1715617800 | 13.24 | 0.02 | 0.15 | 13.2 | 13.36 | 13.1 | 12628 |
| 1715358600 | 13.22 | 0.36 | 2.80 | 13.16 | 13.34 | 12.98 | 24233 |
| 1715272200 | 12.86 | 0.28 | 2.23 | 12.58 | 12.86 | 12.58 | 14382 |
| 1715185800 | 12.58 | 0.08 | 0.64 | 12.56 | 12.58 | 12.36 | 28092 |
| 1715099400 | 12.5 | 0.2 | 1.63 | 12.36 | 12.58 | 12.34 | 19669 |
| 1715013000 | 12.3 | 0.02 | 0.16 | 12.36 | 12.36 | 12.1 | 12808 |
| 1714753800 | 12.28 | 0.2 | 1.66 | 12.16 | 12.42 | 12.14 | 21643 |
| 1714667400 | 12.08 | 0.08 | 0.67 | 12.1 | 12.18 | 11.9 | 57262 |
| 1714494600 | 12 | -0.7 | -5.51 | 12.9 | 12.9 | 12 | 35929 |
| 1714408200 | 12.7 | 0.26 | 2.09 | 12.5 | 12.92 | 12.5 | 19857 |
| 1714149000 | 12.44 | 0.18 | 1.47 | 12.4 | 12.62 | 12.4 | 18675 |
| 1714062600 | 12.26 | -0.4 | -3.16 | 12.7 | 12.7 | 12.16 | 23404 |
| 1713976200 | 12.66 | 0.02 | 0.16 | 12.7 | 12.86 | 12.58 | 23044 |
| 1713889800 | 12.64 | 0.1 | 0.80 | 12.48 | 12.7 | 12.48 | 12590 |
| 1713803400 | 12.54 | 0.34 | 2.79 | 12.32 | 12.56 | 12.32 | 21645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
